Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
951–1000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ABT | 91.48 | 91.48 | 90.29 | 90.79 | 90.79 | 1.966e+7 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-04-30 | AIG | 73.15 | 74.93 | 72.98 | 74.8 | 74.8 | 1.079e+7 |
| 2026-04-30 | ATI | 146.43 | 155.72 | 146.39 | 155.46 | 155.46 | 2.241e+6 |
| 2026-04-30 | CAT | 856.63 | 896.98 | 850.8 | 890.11 | 890.11 | 5.203e+6 |
| 2026-04-30 | CBOE | 305.11 | 307.9 | 298.89 | 300.09 | 300.09 | 889,300 |
| 2026-04-30 | CHRW | 189.3 | 190 | 179.51 | 181.81 | 181.81 | 3.423e+6 |
| 2026-04-30 | CNP | 42.72 | 43.5 | 42.57 | 43.41 | 43.41 | 6.343e+6 |
| 2026-04-30 | CSCO | 89.82 | 91.67 | 89.32 | 91.5 | 91.5 | 2.169e+7 |
| 2026-04-30 | DIS | 100.91 | 104.12 | 100.42 | 103.75 | 103.75 | 9.204e+6 |
| 2026-04-30 | DUK | 125.94 | 128.73 | 125.03 | 128.44 | 128.44 | 3.800e+6 |
| 2026-04-30 | DVN | 50.11 | 51.45 | 49.68 | 51.37 | 51.37 | 9.692e+6 |
| 2026-04-30 | EMN | 70.76 | 73.86 | 70.38 | 73.09 | 73.09 | 1.981e+6 |
| 2026-04-30 | ADBE | 240.1 | 246.68 | 236.28 | 246.1 | 246.1 | 5.129e+6 |
| 2026-04-30 | ETSY | 67.37 | 67.37 | 63.63 | 64.34 | 64.34 | 5.906e+6 |
| 2026-04-30 | GDDY | 85.49 | 87.06 | 84 | 86.79 | 86.79 | 4.098e+6 |
| 2026-04-30 | GNRC | 256.05 | 259.6 | 252.92 | 259.23 | 259.23 | 1.801e+6 |
| 2026-04-30 | GS | 910.41 | 928 | 905 | 923.77 | 923.77 | 1.880e+6 |
| 2026-04-30 | HBAN | 16.28 | 16.8 | 16.17 | 16.76 | 16.76 | 2.076e+7 |
| 2026-04-30 | HPQ | 20.1 | 20.96 | 19.96 | 20.86 | 20.86 | 1.794e+7 |
| 2026-04-30 | KR | 66.54 | 68.08 | 66.22 | 67.71 | 67.71 | 5.870e+6 |
| 2026-04-30 | LITE | 895.17 | 921.37 | 856 | 902.32 | 902.32 | 6.149e+6 |
| 2026-04-30 | LNC | 36.84 | 38.19 | 36.46 | 37.81 | 37.81 | 1.519e+6 |
| 2026-04-30 | MCO | 455.85 | 461.72 | 452.86 | 460.75 | 460.75 | 1.071e+6 |
| 2026-04-30 | THC | 183.61 | 183.73 | 168.11 | 177.12 | 177.12 | 3.312e+6 |
| 2026-04-30 | MKC | 50.72 | 51.15 | 50.03 | 50.84 | 50.84 | 4.591e+6 |
| 2026-04-30 | MNST | 77.19 | 77.93 | 76.7 | 77.07 | 77.07 | 4.559e+6 |
| 2026-04-30 | MO | 73.85 | 73.85 | 70.25 | 72.65 | 72.65 | 2.477e+7 |
| 2026-04-30 | MRK | 109.34 | 112.24 | 108.63 | 109.18 | 109.18 | 1.713e+7 |
| 2026-04-30 | NE | 50 | 51.32 | 49.49 | 51.03 | 51.03 | 2.224e+6 |
| 2026-04-30 | MGM | 39.68 | 40.61 | 38.37 | 38.94 | 38.94 | 8.290e+6 |
| 2026-04-30 | OKE | 87.82 | 91.44 | 87.5 | 91.37 | 91.37 | 5.874e+6 |
| 2026-04-30 | PANW | 180.85 | 180.85 | 173.11 | 179.32 | 179.32 | 5.772e+6 |
| 2026-04-30 | PRU | 95.76 | 98.62 | 95.21 | 98.11 | 98.11 | 2.131e+6 |
| 2026-04-30 | PSX | 171.34 | 178.09 | 170.25 | 177.86 | 177.86 | 3.614e+6 |
| 2026-04-30 | PWR | 699.61 | 728.85 | 691.88 | 727.77 | 727.77 | 2.427e+6 |
| 2026-04-30 | RMD | 211.84 | 214.51 | 209.98 | 213.18 | 213.18 | 1.907e+6 |
| 2026-04-30 | RSG | 207.88 | 210.06 | 207.49 | 209.22 | 209.22 | 1.631e+6 |
| 2026-04-30 | NOW | 87.95 | 88.71 | 85.88 | 88.31 | 88.31 | 2.215e+7 |
| 2026-04-30 | SPLS | 51.43 | 52.03 | 51.43 | 52.03 | 52.03 | 941 |
| 2026-04-30 | SRE | 92.18 | 95.26 | 92.18 | 95.12 | 95.12 | 4.746e+6 |
| 2026-04-30 | SWKS | 63.02 | 70.45 | 62.93 | 70.17 | 70.17 | 8.173e+6 |
| 2026-04-30 | TDY | 641.25 | 654.04 | 632.65 | 645.85 | 645.85 | 411,410 |
| 2026-04-30 | TGT | 127.29 | 128.58 | 126.51 | 128.54 | 128.54 | 5.437e+6 |
| 2026-04-30 | WDC | 427.13 | 438.86 | 422 | 434.52 | 434.52 | 1.170e+7 |
| 2026-04-30 | TPL | 432.15 | 443.95 | 425.93 | 443.67 | 443.67 | 423,322 |
| 2026-04-30 | ULTA | 533.62 | 541.39 | 531.78 | 537.48 | 537.48 | 611,452 |
| 2026-04-30 | URI | 959.21 | 963.34 | 943.71 | 957.86 | 957.86 | 816,504 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | EQT | 58.55 | 60.49 | 58.48 | 59.91 | 59.91 | 6.908e+6 |